Options Chain for ARDENT HEALTH INC COM (ARDT) - $11.95 as of 10/19/2026 5:46:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 10.90 | 9.35 | % | 3.74 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:04 PM EST | |||
| 5.00 | 5.50 | 8.00 | 6.75 | 5.59 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/19/2026 4:00:04 PM EST |
| 7.50 | 3.80 | 5.00 | 4.40 | 2.52 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.18 | 0.94 | 0.03 | -0.01 | 6/16/2026 | 10/19/2026 4:00:04 PM EST |
| 10.00 | 1.70 | 2.70 | 2.20 | 1.75 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.82 | 0.75 | 0.09 | -0.02 | 10/12/2026 | 10/19/2026 4:00:04 PM EST |
| 12.50 | 0.35 | 0.70 | 0.53 | 0.53 | -0.22 | -29.34% | 0.04 | 7 | 177 | 0.59 | 0.48 | 0.11 | -0.02 | 10/19/2026 | 10/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.26 | 0.09 | -0.02 | 6/22/2026 | 10/19/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.13 | 0.06 | -0.01 | 10/19/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.56 | 0.06 | 0.03 | -0.01 | 10/19/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/19/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 7 | 4.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/19/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | -0.06 | 0.03 | -0.01 | 10/13/2026 | 10/19/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 1.70 | 0.90 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.22 | -0.25 | 0.09 | -0.02 | 10/8/2026 | 10/19/2026 4:00:04 PM EST |
| 12.50 | 0.70 | 1.80 | 1.25 | 1.74 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.94 | -0.52 | 0.11 | -0.02 | 10/9/2026 | 10/19/2026 4:00:04 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 0.93 | -0.74 | 0.09 | -0.02 | 10/19/2026 4:00:04 PM EST | |||
| 17.50 | 5.00 | 6.50 | 5.75 | % | 0.33 | 0 | 0 | 1.55 | -0.87 | 0.06 | -0.01 | 10/19/2026 4:00:04 PM EST | |||
| 20.00 | 7.40 | 8.90 | 8.15 | 10.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.73 | -0.94 | 0.03 | -0.01 | 6/15/2026 | 10/19/2026 4:00:04 PM EST |